S&P China SPDR (NY: GXC )

130.39 USD -0.08 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.88 74.10 73.36 73.49 104,249 -0.04(-0.05%)
May 29, 2014 73.43 73.64 73.26 73.53 139,118 -0.01(-0.01%)
May 28, 2014 73.69 73.85 73.34 73.54 58,426 +0.41(+0.56%)
May 27, 2014 73.22 73.46 72.85 73.13 51,830 -0.18(-0.25%)
May 23, 2014 73.28 73.31 73.31 73.31 45,700 +0.13(+0.18%)
May 22, 2014 73.00 73.30 73.00 73.18 55,663 +0.65(+0.89%)
May 21, 2014 72.25 72.53 72.21 72.53 28,802 +0.98(+1.37%)
May 20, 2014 71.43 71.89 71.26 71.55 38,065 -0.32(-0.45%)
May 19, 2014 71.54 71.92 71.54 71.87 32,773 -0.14(-0.19%)
May 16, 2014 71.55 72.06 71.23 72.01 29,084 +0.52(+0.73%)
May 15, 2014 71.74 71.74 71.01 71.49 48,832 -0.40(-0.56%)
May 14, 2014 71.84 72.21 71.81 71.89 150,314 +0.72(+1.01%)
May 13, 2014 71.10 71.33 70.70 71.17 145,636 +0.13(+0.18%)
May 12, 2014 70.53 71.10 70.49 71.04 122,334 +1.79(+2.58%)
May 09, 2014 69.11 69.42 68.90 69.25 38,360 +0.05(+0.07%)
May 08, 2014 69.70 69.87 69.19 69.20 102,307 -0.50(-0.72%)
May 07, 2014 69.89 69.90 69.40 69.70 154,632 -0.74(-1.05%)
May 06, 2014 70.56 71.07 70.36 70.44 218,507 -0.17(-0.24%)
May 05, 2014 70.32 70.66 70.20 70.61 57,360 -0.49(-0.69%)
May 02, 2014 71.01 71.39 70.83 71.10 57,635 +0.39(+0.55%)
May 01, 2014 70.26 71.10 70.25 70.71 33,325 +0.26(+0.37%)
Apr 30, 2014 70.37 70.50 70.05 70.45 87,730 -0.60(-0.84%)
Apr 29, 2014 70.95 71.36 70.90 71.05 35,337 +0.81(+1.15%)
Apr 28, 2014 70.81 70.81 69.88 70.24 42,338 -1.22(-1.71%)
Apr 25, 2014 71.18 71.52 70.81 71.46 100,904 -0.54(-0.75%)
Apr 24, 2014 72.26 72.30 71.43 72.00 34,359 -0.28(-0.39%)
Apr 23, 2014 72.21 72.38 71.85 72.28 94,474 -0.65(-0.89%)
Apr 22, 2014 72.86 73.18 72.82 72.93 67,288 +0.07(+0.10%)
Apr 21, 2014 72.90 72.99 72.33 72.86 51,333 -0.38(-0.52%)
Apr 17, 2014 72.99 73.24 73.24 73.24 380,100 +0.34(+0.47%)
Apr 16, 2014 72.66 73.12 72.36 72.90 71,388 +0.85(+1.18%)
Apr 15, 2014 72.32 72.57 71.20 72.05 257,885 -1.47(-2.00%)
Apr 14, 2014 73.72 73.92 73.24 73.52 83,557 +0.05(+0.07%)
Apr 11, 2014 73.50 73.78 73.25 73.47 92,660 -0.89(-1.20%)
Apr 10, 2014 75.30 75.86 74.22 74.36 58,560 -0.25(-0.34%)
Apr 09, 2014 74.00 74.85 73.42 74.61 130,044 +1.18(+1.61%)
Apr 08, 2014 73.02 73.97 73.02 73.43 101,341 +1.23(+1.70%)
Apr 07, 2014 72.58 72.72 71.76 72.20 70,528 -0.32(-0.44%)
Apr 04, 2014 73.54 74.18 72.40 72.52 268,607 -0.92(-1.25%)
Apr 03, 2014 73.54 73.54 72.66 73.44 156,869 -0.33(-0.45%)
Apr 02, 2014 73.65 73.84 73.45 73.77 93,256 +0.27(+0.37%)
Apr 01, 2014 73.13 73.61 73.10 73.50 164,994 +0.79(+1.09%)
Mar 31, 2014 72.87 73.22 72.54 72.71 88,127 +0.33(+0.46%)
Mar 28, 2014 72.13 73.08 72.13 72.38 127,344 +1.25(+1.76%)
Mar 27, 2014 70.95 71.37 70.73 71.13 127,930 -0.02(-0.03%)
Mar 26, 2014 71.85 72.09 71.15 71.15 111,404 -0.37(-0.52%)
Mar 25, 2014 71.72 71.90 71.32 71.52 561,495 +0.19(+0.27%)
Mar 24, 2014 71.50 71.94 71.01 71.33 106,364 -0.02(-0.03%)
Mar 21, 2014 71.11 72.25 71.06 71.35 290,954 +1.41(+2.02%)
Mar 20, 2014 69.64 70.11 69.21 69.94 71,385 -0.32(-0.46%)
Mar 19, 2014 70.76 71.16 69.81 70.26 90,940 -0.89(-1.25%)
Mar 18, 2014 70.61 71.40 70.61 71.15 101,197 +1.09(+1.56%)
Mar 17, 2014 70.47 70.74 70.03 70.06 138,864 +0.24(+0.34%)
Mar 14, 2014 70.06 70.57 69.74 69.82 63,426 -0.44(-0.63%)
Mar 13, 2014 71.90 71.90 69.82 70.26 219,127 -1.70(-2.36%)
Mar 12, 2014 71.19 72.04 71.02 71.96 132,400 -0.14(-0.19%)
Mar 11, 2014 73.39 73.46 71.92 72.10 131,076 -1.08(-1.48%)
Mar 10, 2014 73.41 73.41 72.50 73.18 111,445 -0.98(-1.32%)
Mar 07, 2014 74.87 74.87 73.79 74.16 301,703 -0.94(-1.25%)
Mar 06, 2014 74.51 75.40 74.51 75.10 311,848 +1.02(+1.38%)
Mar 05, 2014 73.71 74.16 73.53 74.08 86,685 -0.52(-0.70%)
Mar 04, 2014 74.47 74.67 74.28 74.60 47,522 +1.04(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.